Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 3.220 0 +0.11(+3.54%)
Dec 06, 2021 3.430 3.470 2.970 3.110 6,380,139 -0.20(-6.04%)
Dec 03, 2021 3.500 3.520 3.275 3.310 1,699,044 -0.07(-2.07%)
Dec 02, 2021 3.260 3.440 3.170 3.380 822,635 +0.11(+3.36%)
Dec 01, 2021 3.620 3.620 3.270 3.270 938,403 -0.21(-6.03%)
Nov 30, 2021 3.530 3.600 3.460 3.480 1,302,245 -0.15(-4.13%)
Nov 29, 2021 3.730 3.800 3.565 3.630 729,613 +0.04(+1.11%)
Nov 26, 2021 3.450 3.660 3.380 3.590 1,478,479 -0.19(-5.03%)
Nov 24, 2021 3.780 3.870 3.750 3.780 845,152 -0.02(-0.53%)
Nov 23, 2021 3.580 3.805 3.580 3.800 2,001,286 +0.32(+9.20%)
Nov 22, 2021 3.410 3.610 3.390 3.480 1,291,966 +0.09(+2.65%)
Nov 19, 2021 3.500 3.580 3.350 3.390 1,489,110 -0.21(-5.83%)
Nov 18, 2021 3.680 3.640 3.580 3.600 1,106,135 -0.08(-2.17%)
Nov 17, 2021 3.720 3.865 3.620 3.680 1,550,179 -0.10(-2.65%)
Nov 16, 2021 3.940 3.965 3.770 3.780 768,837 -0.15(-3.82%)
Nov 15, 2021 3.930 4.010 3.870 3.930 1,068,582 -0.03(-0.76%)
Nov 12, 2021 4.010 4.050 3.895 3.960 795,530 -0.10(-2.46%)
Nov 11, 2021 4.070 4.195 4.030 4.060 841,047 -0.04(-0.98%)
Nov 10, 2021 4.150 4.100 1,226,483 -0.11(-2.61%)
Nov 09, 2021 4.320 4.365 4.140 4.210 772,014 -0.06(-1.41%)
Nov 08, 2021 4.300 4.435 4.200 4.270 1,136,550 +0.16(+3.89%)
Nov 05, 2021 4.060 4.150 3.970 4.110 985,474 +0.13(+3.27%)
Nov 04, 2021 4.130 4.290 3.905 3.980 946,895 -0.08(-1.97%)
Nov 03, 2021 4.050 4.130 4.005 4.060 836,062 -0.06(-1.46%)
Nov 02, 2021 4.270 4.290 4.090 4.120 632,449 -0.13(-3.06%)
Nov 01, 2021 4.160 4.390 4.350 4.250 837,680 +0.12(+2.91%)
Oct 29, 2021 4.260 4.275 4.030 4.130 968,234 -0.10(-2.36%)
Oct 28, 2021 4.200 4.270 4.150 4.230 648,062 +0.04(+0.95%)
Oct 27, 2021 4.360 4.410 4.130 4.190 1,144,407 -0.25(-5.63%)
Oct 26, 2021 4.520 4.440 748,288 -0.05(-1.11%)
Oct 25, 2021 4.420 4.636 4.420 4.490 1,039,557 +0.07(+1.58%)
Oct 22, 2021 4.420 4.450 4.320 4.420 544,022 +0.02(+0.45%)
Oct 21, 2021 4.530 4.580 4.370 4.400 712,351 -0.16(-3.51%)
Oct 20, 2021 4.440 4.600 4.360 4.560 725,207 +0.08(+1.79%)
Oct 19, 2021 4.450 4.570 4.360 4.480 655,564 +0.03(+0.67%)
Oct 18, 2021 4.530 4.620 4.385 4.450 683,038 +0.00(+0.00%)
Oct 15, 2021 4.630 4.700 4.430 4.450 1,332,910 -0.04(-0.89%)
Oct 14, 2021 4.530 4.590 4.395 4.490 692,312 +0.00(+0.00%)
Oct 13, 2021 4.440 4.520 4.250 4.490 793,808 -0.05(-1.10%)
Oct 12, 2021 4.540 4.630 4.470 4.540 759,139 -0.02(-0.44%)
Oct 11, 2021 4.670 4.760 4.550 4.560 850,015 +0.04(+0.88%)
Oct 08, 2021 4.560 4.760 4.490 4.520 1,102,336 -0.02(-0.44%)
Oct 07, 2021 4.450 4.540 4.370 4.540 1,016,537 +0.12(+2.71%)
Oct 06, 2021 4.600 4.700 4.400 4.420 929,460 -0.29(-6.16%)
Oct 05, 2021 4.740 4.780 4.550 4.710 1,380,969 +0.07(+1.51%)
Oct 04, 2021 4.690 4.760 4.590 4.640 1,198,002 +0.04(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.